| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 17.7 | 17.83 | 17.08 | 17.23 | 17.23 | -0.44 (-2.49%) | 8,512,575 |
| 7 Jun 2024 | CNY | 17.59 | 18 | 17.53 | 17.67 | 17.67 | +0.21 (+1.20%) | 6,545,127 |
| 6 Jun 2024 | CNY | 17.44 | 17.75 | 17.36 | 17.46 | 17.46 | +0.1 (+0.58%) | 9,391,060 |
| 5 Jun 2024 | CNY | 17.75 | 17.9 | 17.33 | 17.36 | 17.36 | -0.46 (-2.58%) | 7,076,528 |
| 4 Jun 2024 | CNY | 17.8 | 17.89 | 17.45 | 17.82 | 17.82 | -0.08 (-0.45%) | 5,753,203 |
| 3 Jun 2024 | CNY | 18 | 18.15 | 17.74 | 17.9 | 17.9 | -0.17 (-0.94%) | 5,865,701 |
| 31 May 2024 | CNY | 18 | 18.5 | 17.99 | 18.07 | 18.07 | -0.28 (-1.53%) | 4,445,130 |
| 30 May 2024 | CNY | 18.35 | 18.74 | 18.23 | 18.35 | 18.35 | -0.07 (-0.38%) | 9,766,871 |
| 29 May 2024 | CNY | 18.3 | 18.62 | 18.22 | 18.42 | 18.42 | +0.13 (+0.71%) | 5,361,800 |
| 28 May 2024 | CNY | 18.33 | 18.74 | 18.23 | 18.29 | 18.29 | -0.01 (-0.05%) | 8,855,640 |
| 27 May 2024 | CNY | 17.8 | 18.38 | 17.77 | 18.3 | 18.3 | +0.47 (+2.64%) | 7,355,179 |
| 24 May 2024 | CNY | 17.48 | 18.09 | 17.42 | 17.83 | 17.83 | +0.29 (+1.65%) | 7,964,993 |
| 23 May 2024 | CNY | 17.75 | 17.78 | 17.41 | 17.54 | 17.54 | -0.32 (-1.79%) | 8,233,467 |
| 22 May 2024 | CNY | 18.05 | 18.38 | 17.81 | 17.86 | 17.86 | -0.32 (-1.76%) | 9,271,972 |
| 21 May 2024 | CNY | 18.8 | 18.8 | 18.16 | 18.18 | 18.18 | -0.62 (-3.30%) | 10,044,852 |
| 20 May 2024 | CNY | 18.31 | 18.95 | 18.05 | 18.8 | 18.8 | +0.6 (+3.30%) | 14,795,493 |
| 17 May 2024 | CNY | 18.1 | 18.26 | 17.83 | 18.2 | 18.2 | +0.12 (+0.66%) | 7,695,254 |
| 16 May 2024 | CNY | 18.06 | 18.53 | 17.98 | 18.08 | 18.08 | +0.08 (+0.44%) | 10,432,401 |
| 15 May 2024 | CNY | 18.06 | 18.28 | 17.96 | 18 | 18 | -0.1 (-0.55%) | 5,527,801 |
| 14 May 2024 | CNY | 18.4 | 18.57 | 18.06 | 18.1 | 18.1 | -0.33 (-1.79%) | 12,721,339 |
| 13 May 2024 | CNY | 17.8 | 18.62 | 17.75 | 18.43 | 18.43 | +0.39 (+2.16%) | 13,113,092 |
| 10 May 2024 | CNY | 18.38 | 18.42 | 18.02 | 18.04 | 18.04 | -0.19 (-1.04%) | 7,178,350 |
| 9 May 2024 | CNY | 18.1 | 18.35 | 18.02 | 18.23 | 18.23 | +0.21 (+1.17%) | 6,416,820 |
| 8 May 2024 | CNY | 17.92 | 18.26 | 17.92 | 18.02 | 18.02 | -0.03 (-0.17%) | 7,050,150 |
| 7 May 2024 | CNY | 18.1 | 18.66 | 17.97 | 18.05 | 18.05 | -0.16 (-0.88%) | 14,149,365 |
| 6 May 2024 | CNY | 17.7 | 18.32 | 17.31 | 18.21 | 18.21 | +0.3 (+1.68%) | 15,091,899 |
| 30 Apr 2024 | CNY | 17.81 | 18.43 | 17.7 | 17.91 | 17.91 | +0.06 (+0.34%) | 11,428,949 |
| 29 Apr 2024 | CNY | 18.59 | 18.59 | 17.72 | 17.85 | 17.85 | -0.8 (-4.29%) | 14,993,909 |
| 26 Apr 2024 | CNY | 18.62 | 19.09 | 18.56 | 18.65 | 18.65 | +0.25 (+1.36%) | 11,210,709 |
| 25 Apr 2024 | CNY | 18.5 | 18.7 | 18.33 | 18.4 | 18.4 | -0.16 (-0.86%) | 6,746,897 |
